KissMeData/027710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250407,1186,1193,1194,1132,1355401,1576515279,00,0.00,N,5,-1,
20250331,1187,1181,1196,1142,1061660,1243337299,00,0.00,N,5,-12,
20250324,1199,1227,1256,1180,1019512,1240920391,00,0.00,N,5,-27,
20250317,1226,1255,1262,1211,1155122,1437265966,00,0.00,N,5,-26,
20250310,1252,1275,1323,1219,4014329,5087046128,00,0.00,N,5,-2,
20250304,1254,1216,1269,1182,1728550,2150020180,00,0.00,N,2,65,
20250224,1189,1233,1239,1187,836230,1017920649,00,0.00,N,5,-45,
20250217,1234,1196,1248,1196,1336328,1641714985,00,0.00,N,2,44,
20250210,1190,1177,1217,1153,820380,976050220,00,0.00,N,2,2,
20250203,1188,1194,1218,1158,856762,1020797382,00,0.00,N,5,-7,
20250131,1195,1205,1210,1193,119365,143012418,00,0.00,N,5,-10,
20250120,1205,1219,1226,1190,1006763,1215036799,00,0.00,N,5,-12,
20250113,1217,1170,1231,1164,1961468,2357915767,00,0.00,N,2,57,
20250106,1160,1179,1195,1153,861681,1011595430,00,0.00,N,5,-10,
20241230,1170,1128,1178,1127,363308,420338981,00,0.00,N,2,27,
20241223,1143,1187,1195,1131,617071,720891308,00,0.00,N,5,-18,
20241216,1161,1182,1200,1155,1227218,1451214904,00,0.00,N,5,-9,
20241209,1170,1060,1175,1002,1779508,1927481025,00,0.00,N,2,73,
20241202,1097,1163,1164,1080,1209651,1368053377,00,0.00,N,5,-63,
20241125,1160,1203,1228,1160,1037457,1240011949,00,0.00,N,5,-26,
20241118,1186,1150,1214,1149,1132608,1347071784,00,0.00,N,2,23,
20241111,1163,1286,1286,1100,2267958,2684631708,00,0.00,N,5,-121,
20241104,1284,1293,1315,1282,1093581,1417199509,00,0.00,N,5,-9,
20241028,1293,1302,1313,1290,822534,1066896292,00,0.00,N,5,-8,
20241021,1301,1321,1345,1289,1917077,2512240942,00,0.00,N,5,-20,
20241014,1321,1333,1545,1315,14392456,20876464699,00,0.00,N,5,-2,
20241007,1323,1353,1364,1322,567083,759504844,00,0.00,N,5,-26,
20240930,1349,1409,1424,1347,1248623,1732829634,00,0.00,N,5,-48,
20240923,1397,1325,1416,1322,2214589,3050568629,00,0.00,N,2,72,
20240919,1325,1327,1335,1308,349619,461840131,00,0.00,N,5,-1,
20240909,1326,1300,1355,1280,783951,1032830367,00,0.00,N,2,17,
20240902,1309,1364,1392,1300,985815,1322061576,00,0.00,N,5,-55,
20240826,1364,1390,1400,1347,816178,1117911267,00,0.00,N,5,-26,
20240819,1390,1426,1432,1383,1052445,1478788854,00,0.00,N,5,-35,
20240812,1425,1388,1450,1387,1422450,2024442632,00,0.00,N,2,32,
20240805,1393,1496,1496,1277,2237114,3101290818,00,0.00,N,5,-92,
20240729,1485,1460,1527,1452,1445033,2145046505,00,0.00,N,2,23,
20240722,1462,1512,1526,1454,1418424,2106256556,00,0.00,N,5,-52,
20240715,1514,1552,1560,1509,1037217,1588766226,00,0.00,N,5,-38,
20240708,1552,1516,1552,1514,1142817,1758961134,00,0.00,N,2,42,
20240701,1510,1572,1579,1508,1712934,2623310686,00,0.00,N,5,-62,
20240624,1572,1610,1616,1557,2111647,3337558344,00,0.00,N,5,-38,
20240617,1610,1735,1757,1606,5669529,9576998510,00,0.00,N,5,-93,
20240610,1703,1605,1730,1604,5236069,8791692741,00,0.00,N,2,99,
20240603,1604,1619,1668,1600,1714356,2793720266,00,0.00,N,5,-15,
20240527,1619,1698,1700,1590,2658125,4385984568,00,0.00,N,5,-68,
20240520,1687,1672,1717,1631,4100692,6863484933,00,0.00,N,2,23,
20240513,1664,1670,1709,1641,3535599,5918996123,00,0.00,N,2,1,
20240507,1663,1623,1677,1600,4631291,7621453625,00,0.00,N,2,49,
20240429,1614,1590,1621,1578,1445634,2318130861,00,0.00,N,2,28,
20240422,1586,1606,1620,1580,2070725,3302656991,00,0.00,N,5,-24,
20240415,1610,1573,1649,1572,5562390,8969414172,00,0.00,N,2,41,
20240408,1569,1601,1614,1562,1188985,1887058998,00,0.00,N,5,-32,
20240401,1601,1583,1616,1575,2198629,3516223142,00,0.00,N,2,17,
20240325,1584,1582,1675,1580,7386885,12026559644,00,0.00,N,2,4,
20240318,1580,1562,1597,1557,1551919,2450066767,00,0.00,N,2,17,
20240311,1563,1526,1582,1521,1246485,1938390440,00,0.00,N,2,36,
20240304,1527,1589,1589,1519,1593341,2465055812,00,0.00,N,5,-56,
20240226,1583,1605,1606,1574,1404103,2224943240,00,0.00,N,5,-17,
20240219,1600,1612,1625,1598,1727114,2775781568,00,0.00,N,5,-21,
20240213,1621,1606,1634,1604,1411516,2279433552,00,0.00,N,2,15,
20240205,1606,1641,1655,1593,1893700,3061181176,00,0.00,N,5,-35,
20240129,1641,1611,1670,1602,2277523,3705760392,00,0.00,N,2,30,
20240122,1611,1700,1700,1600,3874193,6334053310,00,0.00,N,5,-100,
20240115,1711,1667,1921,1630,24574253,43664053592,00,0.00,N,2,44,
20240108,1667,1629,1694,1622,4460421,7382662809,00,0.00,N,2,59,
20240102,1608,1602,1675,1598,4049666,6609702699,00,0.00,N,2,3,
20231226,1605,1605,1623,1582,1249493,1994400426,00,0.00,N,5,-3,
20231218,1608,1600,1640,1590,2507815,4056436878,00,0.00,N,2,9,
20231211,1599,1600,1624,1594,1604439,2577140154,00,0.00,N,5,-1,
20231204,1600,1603,1630,1587,2176402,3490822777,00,0.00,N,3,0,
20231127,1600,1617,1617,1590,1576405,2522076068,00,0.00,N,5,-10,
20231120,1610,1599,1644,1598,1467844,2383489634,00,0.00,N,2,4,
20231113,1606,1588,1632,1575,1397556,2244825370,00,0.00,N,2,17,
20231106,1589,1670,1685,1585,2558929,4191432764,00,0.00,N,5,-78,
20231030,1667,1636,1684,1617,2688905,4422485577,00,0.00,N,2,13,
20231023,1654,1695,1864,1606,9623094,16760760669,00,0.00,N,5,-8,
20231016,1662,1805,1877,1650,9335898,16833812378,00,0.00,N,5,-131,
20231010,1793,1673,1937,1601,20225113,36865923493,00,0.00,N,2,159,
20231004,1634,1645,1655,1533,1823163,2925915475,00,0.00,N,5,-29,
20230925,1663,1685,1710,1610,1684735,2808171802,00,0.00,N,5,-40,
20230918,1703,1820,1847,1698,2571084,4544187850,00,0.00,N,5,-142,
20230911,1845,1850,1865,1803,2966651,5425352804,00,0.00,N,2,7,
20230904,1838,1920,2000,1812,8023353,15271380266,00,0.00,N,5,-82,
20230828,1920,2030,2100,1918,8403274,16864962268,00,0.00,N,5,-105,
20230821,2025,1765,2235,1765,38386506,78870074776,00,0.00,N,2,248,
20230814,1777,1910,1910,1720,3559961,6390738871,00,0.00,N,5,-118,
20230807,1895,1934,2000,1886,5731894,11071501228,00,0.00,N,2,3,
20230731,1892,1950,2015,1857,7052576,13699571536,00,0.00,N,5,-87,
20230724,1979,2145,2225,1921,17702559,36453709997,00,0.00,N,5,-176,
20230717,2155,2120,2345,2070,27176238,60313974995,00,0.00,N,2,35,
20230710,2120,2075,2180,1993,15663229,32519345095,00,0.00,N,2,45,
20230703,2075,2105,2175,2035,10971362,23111900220,00,0.00,N,5,-45,
20230626,2120,2480,2505,2100,23264761,52430696225,00,0.00,N,5,-400,
20230619,2520,2350,2650,2215,85094524,212338537645,00,0.00,N,2,220,
20230612,2300,2340,2390,2205,32557000,75118938670,00,0.00,N,3,0,
20230605,2300,2080,2460,2080,52687037,121501956280,00,0.00,N,2,220,
20230530,2080,2085,2190,2025,13910460,29241883220,00,0.00,N,5,-15,
20230522,2095,1999,2440,1995,75405526,166960142309,00,0.00,N,2,112,
20230515,1983,1965,2235,1900,54249150,114279056507,00,0.00,N,2,27,
20230508,1956,1937,2350,1927,91581811,199707058423,00,0.00,N,2,58,
20230502,1898,1904,2085,1894,13190364,26438687901,00,0.00,N,5,-46,
20230424,1944,2250,2345,1929,108642017,230779197228,00,0.00,N,5,-161,
20230417,2105,1674,2425,1659,174770159,366021029071,00,0.00,N,2,440,
20230410,1665,1639,1675,1582,2734202,4450233334,00,0.00,N,2,26,
20230403,1639,1678,1700,1631,2165867,3607436750,00,0.00,N,5,-25,
20230327,1664,1546,1677,1505,3245083,5178952471,00,0.00,N,2,123,
20230320,1541,1600,1638,1530,2313240,3638150890,00,0.00,N,5,-59,
20230313,1600,1629,1669,1550,2531158,4049205949,00,0.00,N,5,-51,
20230306,1651,1751,1755,1650,3583792,6138011379,00,0.00,N,5,-100,
20230227,1751,1780,1801,1742,2185500,3865815516,00,0.00,N,5,-52,
20230220,1803,1771,1953,1767,12651573,23866212906,00,0.00,N,2,33,
20230213,1770,1811,1836,1739,2809113,5022452257,00,0.00,N,5,-15,
20230206,1785,1822,1857,1773,2651941,4816787910,00,0.00,N,5,-37,
20230130,1822,1822,1881,1789,3273316,5970686652,00,0.00,N,3,0,
20230125,1822,1784,1880,1760,2663752,4858975046,00,0.00,N,2,57,
20230116,1765,1780,1820,1730,1905065,3385365040,00,0.00,N,5,-30,
20230109,1795,1725,1805,1720,2668828,4716396705,00,0.00,N,2,70,
20230102,1725,1635,1735,1540,4428462,7263927885,00,0.00,N,2,85,
20221226,1640,1785,1800,1630,3186208,5433217565,00,0.00,N,5,-155,
20221219,1795,1880,1935,1795,3711388,6932028810,00,0.00,N,5,-95,
20221212,1890,1920,1945,1880,2569588,4908058880,00,0.00,N,5,-30,
20221205,1920,1990,2020,1910,4720267,9286184765,00,0.00,N,5,-65,
20221128,1985,2010,2015,1950,2836312,5631072540,00,0.00,N,5,-25,
20221121,2010,2030,2050,1995,3554925,7157938695,00,0.00,N,5,-15,
20221114,2025,2075,2275,2025,21155214,45705130415,00,0.00,N,5,-40,
20221107,2065,1990,2095,1940,8073023,16397189790,00,0.00,N,2,90,
20221031,1975,2020,2180,1915,32974542,69024004995,00,0.00,N,2,105,
20221024,1870,1950,1980,1870,4533060,8690425235,00,0.00,N,5,-50,
20221017,1920,1995,2055,1920,6714990,13424635910,00,0.00,N,5,-110,
20221011,2030,2285,2450,1990,30278325,68755393770,00,0.00,N,5,-205,
20221004,2235,2130,2335,2100,15793274,35298143135,00,0.00,N,2,130,
20220926,2105,2220,2380,2010,34493527,75866317135,00,0.00,N,5,-160,
20220919,2265,2245,2645,2155,44795273,109812868935,00,0.00,N,2,40,
20220913,2225,2260,2410,2205,6284928,14549446740,00,0.00,N,5,-15,
20220905,2240,2300,2390,2175,7789548,17862235900,00,0.00,N,5,-90,
20220829,2330,2695,2710,2305,10480260,26306205185,00,0.00,N,5,-365,
20220822,2695,2560,2930,2555,60707455,166050760120,00,0.00,N,2,185,
20220816,2510,2485,2630,2440,14770006,37825294675,00,0.00,N,2,25,
20220808,2485,2470,2520,2395,8612068,21100334735,00,0.00,N,2,10,
20220801,2475,2550,2550,2435,6482246,16170403725,00,0.00,N,5,-60,
20220725,2535,2565,2610,2475,8546816,21794277360,00,0.00,N,5,-20,
20220718,2555,2615,2725,2540,9616509,25355385085,00,0.00,N,5,-55,
20220711,2610,2835,2945,2525,15291343,42031991115,00,0.00,N,5,-215,
20220704,2825,2785,2915,2660,16448933,45668247195,00,0.00,N,2,25,
20220627,2800,3085,3235,2735,22248059,68070523560,00,0.00,N,5,-275,
20220620,3075,3550,3665,2855,44732747,149305821605,00,0.00,N,5,-475,
20220613,3550,3825,4210,3495,114880109,446766101950,00,0.00,N,5,-205,
20220607,3755,4000,4085,3660,28280884,109409495075,00,0.00,N,5,-180,
20220530,3935,4090,4265,3880,56007312,229016968790,00,0.00,N,5,-45,
20220523,3980,4155,4470,3670,140360279,573764563255,00,0.00,N,5,-235,
20220516,4215,3825,4475,3800,311244277,1303361391590,00,0.00,N,2,610,
20220509,3605,3860,4370,3465,148334983,596953183275,00,0.00,N,5,-300,
20220502,3905,4805,5000,3750,136257195,616980954345,00,0.00,N,5,-565,
20220425,4470,3130,6330,3130,614178903,2797571797680,00,0.00,N,2,1320,
20220418,3150,2990,3415,2925,211266747,670222012015,00,0.00,N,2,200,
20220411,2950,2640,3065,2640,86781304,250952604160,00,0.00,N,2,310,
20220404,2640,2800,2840,2570,26483924,72938664210,00,0.00,N,5,-135,
20220328,2775,3020,3065,2645,57650248,163552805085,00,0.00,N,5,-195,
20220321,2970,2580,3500,2555,232461939,711147771720,00,0.00,N,2,420,
20220314,2550,2535,2730,2495,37461785,98682720015,00,0.00,N,2,25,
20220307,2525,2890,2965,2405,55808820,153289744450,00,0.00,N,5,-285,
20220228,2810,2790,3015,2580,165275695,472937890885,00,0.00,N,2,65,
20220221,2745,2505,3195,2365,368469323,1048088265140,00,0.00,N,2,385,
20220214,2360,2785,2870,2125,157201187,407534399190,00,0.00,N,5,-335,
20220207,2695,2265,2870,2205,169825693,442944836615,00,0.00,N,2,435,
20220203,2260,2010,2430,2005,30649653,70263486145,00,0.00,N,2,270,
20220124,1990,2155,2480,1890,86322421,199338649020,00,0.00,N,5,-95,
20220117,2085,2125,2145,1995,3655426,7550291635,00,0.00,N,5,-45,
20220110,2130,2285,2295,2105,4060471,8945424560,00,0.00,N,5,-140,
20220103,2270,2285,2395,2225,4893313,11334345000,00,0.00,N,3,0,
20211227,2270,2385,2390,2230,4745533,10861792500,00,0.00,N,5,-125,
20211220,2395,2415,2480,2370,13172714,31789692920,00,0.00,N,5,-10,
20211213,2405,2345,2490,2265,19619293,46986926195,00,0.00,N,2,115,
20211206,2290,2210,2395,2160,16176029,36788987985,00,0.00,N,2,40,
20211129,2250,2235,2330,2110,12236269,27072610895,00,0.00,N,5,-80,
20211122,2330,2555,2555,2305,13154066,31861616395,00,0.00,N,5,-225,
20211115,2555,2710,2745,2520,19340288,50604987890,00,0.00,N,5,-125,
20211108,2680,2765,3090,2585,134964346,386310739665,00,0.00,N,5,-5,
20211101,2685,2770,2880,2530,56478254,154001922765,00,0.00,N,5,-35,
20211025,2720,2600,2905,2485,99663917,275908146105,00,0.00,N,2,95,
20211018,2625,2835,3385,2575,239814604,710564081580,00,0.00,N,5,-180,
20211012,2805,2400,2975,2210,185309533,501380005945,00,0.00,N,2,325,
20211005,2480,2600,2655,2335,43553147,107922028765,00,0.00,N,5,-300,
20210927,2780,2050,3230,1955,300188878,841021840080,00,0.00,N,2,790,
20210923,1990,1995,2035,1930,2648433,5259385450,00,0.00,N,5,-15,
20210913,2005,2055,2065,1980,3535996,7138038420,00,0.00,N,5,-50,
20210906,2055,2115,2125,2030,3731409,7752936605,00,0.00,N,5,-60,
20210830,2115,2120,2130,2040,4593648,9600973515,00,0.00,N,2,20,
20210823,2095,2040,2150,1995,8632044,18044709485,00,0.00,N,2,55,
20210817,2040,2350,2355,2015,10441422,23013348695,00,0.00,N,5,-315,
20210809,2355,2685,2870,2220,48763261,129037396460,00,0.00,N,5,-315,
20210802,2670,2635,2765,2495,64469514,169800604125,00,0.00,N,5,-70,
20210726,2740,2245,2990,2240,318047029,866337084475,00,0.00,N,2,500,
20210719,2240,2135,2385,2100,48298477,110670757945,00,0.00,N,2,105,
20210712,2135,2130,2165,2115,2691925,5753147835,00,0.00,N,2,15,